Voyager Therapeutics, Inc. (VYGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.38 | 7.52 | 7.26 | 7.42 | 7.42 | 522,500 |
| Apr 24, 2024 | 7.65 | 7.66 | 7.45 | 7.57 | 7.57 | 312,900 |
| Apr 23, 2024 | 7.60 | 7.78 | 7.57 | 7.65 | 7.65 | 372,400 |
| Apr 22, 2024 | 7.56 | 7.70 | 7.47 | 7.57 | 7.57 | 324,100 |
| Apr 19, 2024 | 7.50 | 7.66 | 7.28 | 7.50 | 7.50 | 516,100 |
| Apr 18, 2024 | 7.74 | 7.88 | 7.51 | 7.55 | 7.55 | 1,015,300 |
| Apr 17, 2024 | 8.04 | 8.04 | 7.70 | 7.74 | 7.74 | 785,400 |
| Apr 16, 2024 | 8.38 | 8.40 | 7.95 | 7.98 | 7.98 | 398,300 |
| Apr 15, 2024 | 8.36 | 8.45 | 8.13 | 8.24 | 8.24 | 450,400 |
| Apr 12, 2024 | 8.73 | 8.84 | 8.39 | 8.43 | 8.43 | 550,000 |
| Apr 11, 2024 | 8.90 | 9.02 | 8.75 | 8.78 | 8.78 | 426,000 |
| Apr 10, 2024 | 8.90 | 8.97 | 8.70 | 8.83 | 8.83 | 528,700 |
| Apr 09, 2024 | 9.09 | 9.24 | 9.00 | 9.09 | 9.09 | 307,800 |
| Apr 08, 2024 | 9.41 | 9.41 | 9.02 | 9.06 | 9.06 | 347,600 |
| Apr 05, 2024 | 9.15 | 9.34 | 8.97 | 9.33 | 9.33 | 481,500 |
| Apr 04, 2024 | 9.40 | 9.66 | 9.12 | 9.13 | 9.13 | 688,000 |
| Apr 03, 2024 | 9.63 | 9.72 | 9.25 | 9.35 | 9.35 | 793,700 |
| Apr 02, 2024 | 10.31 | 10.31 | 9.68 | 9.91 | 9.91 | 723,500 |
| Apr 01, 2024 | 9.56 | 10.66 | 9.43 | 10.54 | 10.54 | 1,400,300 |
| Mar 28, 2024 | 9.58 | 9.68 | 9.20 | 9.31 | 9.31 | 629,000 |
| Mar 27, 2024 | 10.01 | 10.17 | 9.46 | 9.56 | 9.56 | 730,100 |
| Mar 26, 2024 | 9.89 | 10.19 | 9.62 | 10.02 | 10.02 | 882,400 |
| Mar 25, 2024 | 9.00 | 9.34 | 8.91 | 9.26 | 9.26 | 661,900 |
| Mar 22, 2024 | 9.46 | 9.60 | 9.00 | 9.01 | 9.01 | 482,900 |
| Mar 21, 2024 | 10.40 | 10.57 | 9.38 | 9.40 | 9.40 | 1,080,200 |
| Mar 20, 2024 | 10.07 | 10.40 | 9.93 | 10.35 | 10.35 | 863,900 |
| Mar 19, 2024 | 9.39 | 10.14 | 9.32 | 10.06 | 10.06 | 1,131,300 |
| Mar 18, 2024 | 9.29 | 9.36 | 9.08 | 9.09 | 9.09 | 764,100 |
| Mar 15, 2024 | 9.09 | 9.41 | 9.08 | 9.28 | 9.28 | 3,891,900 |
| Mar 14, 2024 | 9.12 | 9.17 | 8.95 | 9.13 | 9.13 | 461,700 |
| Mar 13, 2024 | 8.94 | 9.35 | 8.94 | 9.14 | 9.14 | 535,300 |
| Mar 12, 2024 | 9.00 | 9.25 | 8.84 | 9.09 | 9.09 | 669,400 |
| Mar 11, 2024 | 9.30 | 9.39 | 8.95 | 9.06 | 9.06 | 590,700 |
| Mar 08, 2024 | 9.63 | 9.95 | 9.29 | 9.37 | 9.37 | 499,800 |
| Mar 07, 2024 | 9.40 | 9.79 | 9.27 | 9.44 | 9.44 | 530,100 |
| Mar 06, 2024 | 9.26 | 9.47 | 9.09 | 9.23 | 9.23 | 359,200 |
| Mar 05, 2024 | 9.57 | 9.75 | 8.91 | 9.10 | 9.10 | 649,100 |
| Mar 04, 2024 | 9.45 | 9.68 | 9.19 | 9.64 | 9.64 | 1,124,200 |
| Mar 01, 2024 | 8.26 | 9.53 | 8.24 | 9.44 | 9.44 | 1,228,000 |
| Feb 29, 2024 | 9.94 | 10.63 | 8.31 | 8.32 | 8.32 | 2,068,300 |
| Feb 28, 2024 | 9.06 | 9.81 | 8.76 | 8.97 | 8.97 | 1,207,000 |
| Feb 27, 2024 | 8.75 | 8.94 | 8.46 | 8.91 | 8.91 | 661,300 |
| Feb 26, 2024 | 8.36 | 8.83 | 8.35 | 8.64 | 8.64 | 716,700 |
| Feb 23, 2024 | 7.70 | 8.24 | 7.62 | 8.18 | 8.18 | 594,400 |
| Feb 22, 2024 | 7.61 | 7.86 | 7.57 | 7.71 | 7.71 | 280,400 |
| Feb 21, 2024 | 7.57 | 7.64 | 7.33 | 7.64 | 7.64 | 295,200 |
| Feb 20, 2024 | 7.68 | 7.82 | 7.47 | 7.57 | 7.57 | 432,200 |
| Feb 16, 2024 | 7.65 | 7.71 | 7.52 | 7.55 | 7.55 | 205,700 |
| Feb 15, 2024 | 7.41 | 7.81 | 7.31 | 7.69 | 7.69 | 348,800 |
| Feb 14, 2024 | 7.28 | 7.38 | 7.10 | 7.37 | 7.37 | 318,700 |
| Feb 13, 2024 | 7.50 | 7.61 | 7.08 | 7.15 | 7.15 | 562,200 |
| Feb 12, 2024 | 7.64 | 7.83 | 7.57 | 7.69 | 7.69 | 396,400 |
| Feb 09, 2024 | 7.48 | 7.70 | 7.45 | 7.60 | 7.60 | 294,100 |
| Feb 08, 2024 | 7.41 | 7.56 | 7.35 | 7.48 | 7.48 | 277,400 |
| Feb 07, 2024 | 7.40 | 7.54 | 7.27 | 7.43 | 7.43 | 341,600 |
| Feb 06, 2024 | 7.33 | 7.46 | 7.28 | 7.37 | 7.37 | 310,900 |
| Feb 05, 2024 | 7.36 | 7.45 | 7.26 | 7.36 | 7.36 | 377,100 |
| Feb 02, 2024 | 7.40 | 7.53 | 7.33 | 7.45 | 7.45 | 295,700 |
| Feb 01, 2024 | 7.33 | 7.59 | 7.22 | 7.56 | 7.56 | 337,300 |
| Jan 31, 2024 | 7.39 | 7.56 | 7.26 | 7.27 | 7.27 | 457,100 |
| Jan 30, 2024 | 7.55 | 7.62 | 7.38 | 7.43 | 7.43 | 262,600 |
| Jan 29, 2024 | 7.54 | 7.67 | 7.34 | 7.60 | 7.60 | 395,200 |
| Jan 26, 2024 | 7.65 | 7.72 | 7.46 | 7.51 | 7.51 | 258,700 |
| Jan 25, 2024 | 7.52 | 7.66 | 7.42 | 7.61 | 7.61 | 206,300 |
| Jan 24, 2024 | 7.66 | 7.69 | 7.37 | 7.46 | 7.46 | 316,800 |
| Jan 23, 2024 | 7.54 | 7.65 | 7.38 | 7.57 | 7.57 | 309,200 |
| Jan 22, 2024 | 7.57 | 7.74 | 7.38 | 7.55 | 7.55 | 415,800 |
| Jan 19, 2024 | 7.27 | 7.58 | 7.14 | 7.56 | 7.56 | 447,900 |
| Jan 18, 2024 | 7.35 | 7.44 | 7.13 | 7.28 | 7.28 | 535,100 |
| Jan 17, 2024 | 7.46 | 7.46 | 7.01 | 7.30 | 7.30 | 996,400 |
| Jan 16, 2024 | 7.80 | 7.90 | 7.45 | 7.54 | 7.54 | 789,200 |
| Jan 12, 2024 | 8.08 | 8.17 | 7.78 | 7.86 | 7.86 | 462,700 |
| Jan 11, 2024 | 8.37 | 8.37 | 7.72 | 8.00 | 8.00 | 1,191,000 |
| Jan 10, 2024 | 8.89 | 8.89 | 8.27 | 8.41 | 8.41 | 1,136,500 |
| Jan 09, 2024 | 8.97 | 9.13 | 8.84 | 8.87 | 8.87 | 757,100 |
| Jan 08, 2024 | 8.90 | 9.19 | 8.84 | 9.06 | 9.06 | 1,236,500 |
| Jan 05, 2024 | 8.93 | 9.01 | 8.56 | 8.85 | 8.85 | 5,788,200 |
| Jan 04, 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 10.84 | 1,596,500 |
| Jan 03, 2024 | 9.31 | 11.35 | 9.21 | 10.77 | 10.77 | 3,725,100 |
| Jan 02, 2024 | 10.53 | 11.72 | 8.90 | 9.00 | 9.00 | 12,027,800 |
| Dec 29, 2023 | 8.86 | 8.86 | 8.41 | 8.44 | 8.44 | 97,700 |
| Dec 28, 2023 | 8.66 | 8.88 | 8.65 | 8.81 | 8.81 | 144,800 |
| Dec 27, 2023 | 8.79 | 8.83 | 8.51 | 8.70 | 8.70 | 136,100 |
| Dec 26, 2023 | 8.51 | 8.79 | 8.36 | 8.71 | 8.71 | 130,900 |
| Dec 22, 2023 | 8.28 | 8.69 | 8.28 | 8.48 | 8.48 | 169,200 |
| Dec 21, 2023 | 8.08 | 8.16 | 7.95 | 8.15 | 8.15 | 121,400 |
| Dec 20, 2023 | 8.18 | 8.29 | 7.92 | 7.94 | 7.94 | 135,200 |
| Dec 19, 2023 | 8.07 | 8.38 | 7.98 | 8.23 | 8.23 | 175,700 |
| Dec 18, 2023 | 7.98 | 8.05 | 7.80 | 8.02 | 8.02 | 136,900 |
| Dec 15, 2023 | 7.88 | 8.04 | 7.66 | 7.98 | 7.98 | 415,500 |
| Dec 14, 2023 | 7.96 | 8.08 | 7.67 | 7.80 | 7.80 | 162,400 |
| Dec 13, 2023 | 7.34 | 7.83 | 7.21 | 7.81 | 7.81 | 190,100 |
| Dec 12, 2023 | 7.57 | 7.57 | 7.30 | 7.35 | 7.35 | 110,100 |
| Dec 11, 2023 | 7.74 | 7.75 | 7.46 | 7.56 | 7.56 | 98,600 |
| Dec 08, 2023 | 7.79 | 7.92 | 7.69 | 7.76 | 7.76 | 141,000 |
| Dec 07, 2023 | 7.68 | 7.86 | 7.51 | 7.86 | 7.86 | 177,900 |
| Dec 06, 2023 | 7.56 | 7.68 | 7.38 | 7.61 | 7.61 | 210,200 |
| Dec 05, 2023 | 7.48 | 7.49 | 7.30 | 7.44 | 7.44 | 170,300 |
| Dec 04, 2023 | 7.58 | 7.77 | 7.39 | 7.52 | 7.52 | 133,900 |
| Dec 01, 2023 | 7.28 | 7.68 | 7.26 | 7.61 | 7.61 | 308,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.